Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Amsterdam - Delayed Quote EUR

Accsys Technologies PLC (AXS.AS)

Compare
0.5300
0.0000
(0.00%)
At close: April 4 at 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.52500.53900.52500.53000.530081,292
Apr 3, 20250.55200.55200.53000.53000.5300173,027
Apr 2, 20250.54100.57000.54100.55800.5580309,236
Apr 1, 20250.52900.56400.52800.55100.5510608,042
Mar 31, 20250.52200.52800.52000.52000.5200146,210
Mar 28, 20250.54500.54500.53000.53500.535077,386
Mar 27, 20250.54700.54700.54100.54200.542048,056
Mar 26, 20250.54500.54900.54000.54300.5430267,538
Mar 25, 20250.54000.54600.53100.54000.5400136,708
Mar 24, 20250.54000.54500.53500.53500.535073,720
Mar 21, 20250.54000.54500.53600.53800.538064,751
Mar 20, 20250.54800.54800.53400.53500.535074,705
Mar 19, 20250.54000.55000.53000.55000.5500392,824
Mar 18, 20250.53900.54500.53100.53500.5350322,230
Mar 17, 20250.54000.54000.51800.53900.5390289,098
Mar 14, 20250.52800.54000.52800.54000.5400100,938
Mar 13, 20250.52600.53700.51300.52700.527063,387
Mar 12, 20250.50500.53500.50100.51300.5130174,977
Mar 11, 20250.53100.53400.50400.51800.5180114,318
Mar 10, 20250.53100.54100.53100.53400.534079,817
Mar 7, 20250.52200.54600.52000.53500.5350235,165
Mar 6, 20250.53100.53900.51200.51800.5180165,730
Mar 5, 20250.52600.54200.52600.53200.532072,599
Mar 4, 20250.55400.55400.52500.52600.5260270,023
Mar 3, 20250.55900.55900.55000.55300.5530141,340
Feb 28, 20250.54500.55300.54500.55300.5530270,630
Feb 27, 20250.54500.55200.54300.54900.5490219,407
Feb 26, 20250.54400.55400.53700.54300.5430521,550
Feb 25, 20250.50000.55000.49600.52900.52902,811,472
Feb 24, 20250.49500.49500.48600.49500.4950252,268
Feb 21, 20250.47600.49500.47600.49450.4945171,823
Feb 20, 20250.50500.50500.48600.49500.4950348,972
Feb 19, 20250.50400.51500.49700.50000.5000442,321
Feb 18, 20250.50000.50300.49800.50000.50001,957,283
Feb 17, 20250.50400.50500.50000.50000.500066,931
Feb 14, 20250.49500.50400.49500.49900.4990984,074
Feb 13, 20250.50600.52600.48800.49150.4915497,053
Feb 12, 20250.50400.50900.50400.50900.509063,809
Feb 11, 20250.50000.51500.50000.50400.5040154,657
Feb 10, 20250.51000.51000.48950.50300.5030239,876
Feb 7, 20250.50600.51000.50200.50600.5060181,011
Feb 6, 20250.52200.52600.49000.50300.5030408,170
Feb 5, 20250.52400.52600.52200.52200.522059,200
Feb 4, 20250.54000.54000.52200.52300.5230142,755
Feb 3, 20250.54000.54000.52900.53500.5350120,173
Jan 31, 20250.54900.54900.53700.53700.5370384,123
Jan 30, 20250.55000.55500.54300.55000.5500221,000
Jan 29, 20250.55000.55500.54600.54900.5490110,402
Jan 28, 20250.55000.56000.54300.55000.5500134,790
Jan 27, 20250.54000.56000.53400.54900.5490586,674
Jan 24, 20250.54200.54200.53700.53700.537067,024
Jan 23, 20250.54000.54500.53300.53400.5340117,250
Jan 22, 20250.54500.54700.53900.53900.539095,196
Jan 21, 20250.54000.54700.53300.53900.5390158,221
Jan 20, 20250.55000.55000.53400.53900.5390128,802
Jan 17, 20250.54500.55000.54100.54100.5410166,496
Jan 16, 20250.55000.55500.54500.54500.545082,434
Jan 15, 20250.55000.55600.54200.54800.5480181,554
Jan 14, 20250.55100.56200.55000.55100.5510113,685
Jan 13, 20250.55100.56400.55100.55100.551091,854
Jan 10, 20250.56700.56800.55100.55100.5510129,669
Jan 9, 20250.57000.57400.56400.56400.5640121,763
Jan 8, 20250.57700.57900.56600.57000.570074,519
Jan 7, 20250.57900.57900.56700.57800.5780303,953
Jan 6, 20250.57200.58100.56300.56700.5670213,349
Jan 3, 20250.57900.57900.57100.57100.571039,267
Jan 2, 20250.56900.57600.56900.57000.5700166,489
Dec 31, 20240.56000.57000.56000.56800.568058,097
Dec 30, 20240.56400.57800.56000.56000.5600128,215
Dec 27, 20240.57200.57200.56100.56400.5640238,000
Dec 24, 20240.56400.57200.55700.57200.572086,885
Dec 23, 20240.57000.57000.55200.55600.556087,413
Dec 20, 20240.55000.56700.54100.55200.5520153,790
Dec 19, 20240.55100.55800.54600.55000.5500161,295
Dec 18, 20240.56000.56500.55200.55900.559075,204
Dec 17, 20240.56900.56900.55200.56100.561065,439
Dec 16, 20240.57400.57500.55400.55400.5540119,233
Dec 13, 20240.58500.58500.57000.57500.5750138,624
Dec 12, 20240.59500.59500.58000.58500.5850109,083
Dec 11, 20240.59000.60000.57800.59400.5940363,890
Dec 10, 20240.58900.58900.57100.57600.576043,963
Dec 9, 20240.58900.59000.58300.58600.586065,871
Dec 6, 20240.58800.59300.57400.58200.5820170,531
Dec 5, 20240.57800.58900.57700.58500.585058,410
Dec 4, 20240.57700.58600.57700.58500.585022,650
Dec 3, 20240.59000.59100.57700.57700.5770101,783
Dec 2, 20240.59000.59400.57900.58500.585066,018
Nov 29, 20240.58000.59000.57700.58000.580071,406
Nov 28, 20240.58200.59600.57500.57700.577059,740
Nov 27, 20240.59900.59900.57000.57700.5770132,998
Nov 26, 20240.56000.60200.56000.58600.5860770,239
Nov 25, 20240.55000.56800.52400.53200.5320573,010
Nov 22, 20240.56000.56600.54500.55500.5550254,060
Nov 21, 20240.56000.56000.54500.55400.554072,165
Nov 20, 20240.55900.57200.54600.55400.5540117,702
Nov 19, 20240.57400.58500.55400.55900.559099,294
Nov 18, 20240.58500.58500.57200.57800.578057,715
Nov 15, 20240.58000.58500.56500.58500.585065,967
Nov 14, 20240.58400.58400.57400.57900.579069,639
Nov 13, 20240.57700.58400.57300.57600.576064,321
Nov 12, 20240.60000.60000.57200.58400.584092,696
Nov 11, 20240.60000.60000.58200.58400.584061,570
Nov 8, 20240.60400.60700.58000.59000.590042,337
Nov 7, 20240.60800.61900.60000.60400.604038,426
Nov 6, 20240.61000.61800.58700.60000.6000162,015
Nov 5, 20240.57900.60800.56600.59500.5950205,458
Nov 4, 20240.57000.58000.56000.58000.5800126,577
Nov 1, 20240.59900.59900.57200.57400.5740204,968
Oct 31, 20240.59900.59900.56000.59900.5990157,825
Oct 30, 20240.60100.60100.59000.59900.5990104,783
Oct 29, 20240.60800.60800.60100.60100.601061,408
Oct 28, 20240.60800.61000.60000.60300.6030140,181
Oct 25, 20240.60500.61600.60400.60800.608060,316
Oct 24, 20240.61400.61600.60300.61600.616084,935
Oct 23, 20240.61100.61400.61000.61000.6100107,871
Oct 22, 20240.61400.61400.61000.61100.611047,037
Oct 21, 20240.61700.61700.61100.61600.616072,379
Oct 18, 20240.61300.61600.61100.61300.613080,600
Oct 17, 20240.61200.61800.61200.61400.614036,274
Oct 16, 20240.61600.61800.61000.61200.612083,693
Oct 15, 20240.61700.61700.61100.61600.616093,836
Oct 14, 20240.62000.62000.61000.61800.6180188,465
Oct 11, 20240.60700.61400.60300.61400.6140149,525
Oct 10, 20240.60200.60700.60200.60700.607063,084
Oct 9, 20240.60500.60700.60200.60200.602027,123
Oct 8, 20240.60500.60800.60500.60800.608018,468
Oct 7, 20240.60000.60800.60000.60300.603046,117
Oct 4, 20240.60000.60800.59500.60100.601040,268
Oct 3, 20240.60100.60200.60000.60000.600035,770
Oct 2, 20240.60300.60900.60000.60800.608050,725
Oct 1, 20240.60500.61300.60500.61000.610050,469
Sep 30, 20240.60300.60900.60000.60400.6040108,041
Sep 27, 20240.61600.61800.59500.61400.6140232,369
Sep 26, 20240.62200.63200.60000.61500.6150171,698
Sep 25, 20240.62400.62600.60700.62400.624053,742
Sep 24, 20240.61800.62900.61600.61600.616086,337
Sep 23, 20240.62200.63400.60000.62000.6200140,732
Sep 20, 20240.64700.65000.62100.62200.6220162,473
Sep 19, 20240.63300.64500.62200.63000.6300147,094
Sep 18, 20240.64500.64800.62800.63200.632033,998
Sep 17, 20240.63700.64700.63600.63800.638034,911
Sep 16, 20240.64800.64800.63600.63600.636028,189
Sep 13, 20240.63500.64900.62500.64500.6450173,442
Sep 12, 20240.66000.66400.64000.64000.640078,262
Sep 11, 20240.65000.66500.64200.65000.650070,846
Sep 10, 20240.65000.66500.63600.66000.6600156,384
Sep 9, 20240.65000.66800.62000.62000.620076,509
Sep 6, 20240.67800.67800.64800.64800.648094,393
Sep 5, 20240.63900.67100.63900.65000.6500347,947
Sep 4, 20240.59200.64500.59200.63100.6310300,989
Sep 3, 20240.60800.60800.59200.59200.592061,604
Sep 2, 20240.60200.60700.60100.60200.602041,627
Aug 30, 20240.60900.61000.60300.60400.604052,601
Aug 29, 20240.60500.60900.60200.60300.603053,525
Aug 28, 20240.62500.62500.60400.60400.604037,019
Aug 27, 20240.61000.62500.60200.62000.620083,869
Aug 26, 20240.60300.61000.59500.61000.6100149,367
Aug 23, 20240.60200.60900.60000.60200.602065,566
Aug 22, 20240.61000.61000.60000.60100.601037,117
Aug 21, 20240.61000.61000.60100.60800.608063,669
Aug 20, 20240.60000.61000.60000.61000.610061,510
Aug 19, 20240.60000.61000.59000.59500.595052,688
Aug 16, 20240.61000.61000.60000.60000.6000144,427
Aug 15, 20240.60900.61000.60600.60800.608051,032
Aug 14, 20240.60800.62700.60600.60900.609028,512
Aug 13, 20240.60800.61600.60800.60800.608031,804
Aug 12, 20240.62000.62900.60800.60800.608058,460
Aug 9, 20240.59500.62000.59300.62000.620033,780
Aug 8, 20240.60000.60000.59000.59000.590051,170
Aug 7, 20240.57500.60000.57500.60000.600081,983
Aug 6, 20240.61000.63000.57500.57500.5750243,087
Aug 5, 20240.63400.63500.53000.61000.6100359,590
Aug 2, 20240.65000.65000.63400.63400.634060,673
Aug 1, 20240.64100.64900.64100.64400.644017,635
Jul 31, 20240.65000.65000.64100.64200.642041,306
Jul 30, 20240.64200.64800.64200.64200.642014,826
Jul 29, 20240.64100.64900.64000.64200.642035,885
Jul 26, 20240.64000.65000.64000.64100.641023,668
Jul 25, 20240.64100.64600.64100.64100.641017,223
Jul 24, 20240.64000.65000.64000.64100.641048,489
Jul 23, 20240.64900.65000.64500.64500.6450124,901
Jul 22, 20240.66000.66000.64700.64900.649077,830
Jul 19, 20240.65100.66000.65000.65000.6500129,223
Jul 18, 20240.64500.65600.64500.65100.651020,800
Jul 17, 20240.65100.65600.64500.64500.6450143,198
Jul 16, 20240.66000.66000.65100.65100.651036,706
Jul 15, 20240.66200.66200.65100.65200.652029,602
Jul 12, 20240.66000.66000.65200.65200.652054,280
Jul 11, 20240.65500.66300.65000.65100.651081,187
Jul 10, 20240.66000.66200.65200.65500.655079,204
Jul 9, 20240.66000.66000.65400.66000.6600116,751
Jul 8, 20240.66000.66000.65000.65000.650093,173
Jul 5, 20240.65100.65800.64600.65200.652098,478
Jul 4, 20240.65100.65700.65000.65100.651022,982
Jul 3, 20240.66500.66500.65000.65000.650062,890
Jul 2, 20240.65200.66200.65000.65700.657022,842
Jul 1, 20240.65000.66400.65000.65100.651051,871
Jun 28, 20240.66000.66000.65000.65000.650062,498
Jun 27, 20240.67200.67900.64600.65000.6500132,549
Jun 26, 20240.74000.74000.65000.66000.6600732,772
Jun 25, 20240.73000.74900.73000.74700.7470106,850
Jun 24, 20240.72800.74900.72400.73200.7320159,621
Jun 21, 20240.72000.73000.70000.72000.7200131,525
Jun 20, 20240.73900.74500.72500.72500.7250109,958
Jun 19, 20240.71800.73800.71500.72500.7250180,041
Jun 18, 20240.68400.71500.68100.70200.7020282,596
Jun 17, 20240.68900.69600.68100.68100.681080,443
Jun 14, 20240.68500.68700.68100.68200.682059,978
Jun 13, 20240.68500.68700.68500.68500.685023,942
Jun 12, 20240.68100.68700.68100.68500.685028,012
Jun 11, 20240.68100.68800.68100.68100.681083,931
Jun 10, 20240.68100.68800.68100.68100.681037,624
Jun 7, 20240.68100.68600.68100.68100.681041,547
Jun 6, 20240.68400.68800.68100.68100.681097,697
Jun 5, 20240.68900.68900.68000.68400.684090,747
Jun 4, 20240.68300.69500.68000.68100.681068,792
Jun 3, 20240.69000.70000.68200.68300.6830161,958
May 31, 20240.68100.69000.68100.68900.689056,576
May 30, 20240.68000.69000.68000.69000.690055,233
May 29, 20240.70000.70000.68000.68000.6800224,446
May 28, 20240.69000.70000.69000.69000.690098,017
May 27, 20240.69000.69300.68300.68800.688077,722
May 24, 20240.68000.69400.68000.68500.685041,307
May 23, 20240.68000.69600.68000.68400.684070,584
May 22, 20240.69800.69800.68000.68800.688051,960
May 21, 20240.69700.69800.68000.68000.680066,495
May 20, 20240.69000.69900.68900.69700.697088,160
May 17, 20240.67800.69000.67600.68900.689053,368
May 16, 20240.68400.70200.68000.68000.680047,762
May 15, 20240.69500.70500.68600.68600.686069,814
May 14, 20240.69900.70300.69500.69500.695085,950
May 13, 20240.70000.70800.68000.69600.6960135,318
May 10, 20240.67200.70000.67200.69900.6990435,361
May 9, 20240.66000.67500.66000.66300.663053,189
May 8, 20240.68000.68000.66000.66000.6600135,062
May 7, 20240.68000.68000.67500.68000.680034,730
May 6, 20240.67900.68000.66900.67500.6750104,151
May 3, 20240.67900.68000.66100.66400.664086,937
May 2, 20240.66500.68000.66400.67000.6700274,766
Apr 30, 20240.65900.65900.65000.65100.651032,541
Apr 29, 20240.63500.66600.63500.64500.6450133,830
Apr 26, 20240.65200.66400.63400.64100.6410192,619
Apr 25, 20240.66000.66700.65100.65100.651033,563
Apr 24, 20240.66000.66800.65100.65500.655084,883
Apr 23, 20240.66100.66700.65100.65500.6550100,084
Apr 22, 20240.63500.66900.63500.64500.6450128,928
Apr 19, 20240.65000.65300.63400.63400.6340155,579
Apr 18, 20240.65100.66700.65000.65200.6520192,289
Apr 17, 20240.66800.68500.66000.67000.670087,761
Apr 16, 20240.69000.69000.66000.66600.6660195,850
Apr 15, 20240.69900.70000.69000.69000.690062,484
Apr 12, 20240.71400.71400.69800.69800.698053,751
Apr 11, 20240.71000.71000.69100.69200.6920108,923
Apr 10, 20240.70000.71200.70000.70000.700077,752
Apr 9, 20240.71800.71800.69500.69500.695086,529
Apr 8, 20240.70000.71800.70000.70600.706062,645
Apr 5, 20240.70000.72200.68900.70900.7090227,308
Apr 4, 20240.70000.72700.69000.70800.708071,547